Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.95	82.53	82.53	83.99	80.73	2,208
September 25, 2025	82.21	82.63	82.63	84.26	82.21	2,991
September 24, 2025	87.9	84.87	84.87	88.54	84.71	3,122
September 23, 2025	87.68	88.99	88.99	88.99	86.8	1,122
September 22, 2025	87.79	88.23	88.23	88.23	86.71	4,127
September 19, 2025	87.47	87.65	87.65	87.85	86.82	800
September 18, 2025	86	87.18	87.18	87.81	86	1,855
September 17, 2025	86.87	86.64	86.64	87.12	85.5	2,071
September 16, 2025	87.19	87.15	87.15	87.99	86.61	3,448
September 15, 2025	82.96	86.64	86.64	86.64	82.96	2,918
September 12, 2025	82.86	82.57	82.57	83.07	82.26	592
September 11, 2025	81.56	82.45	82.45	83.32	81.45	6,696
September 10, 2025	80.05	80.05	80.05	82.1	80.05	11,303
September 09, 2025	80	79.51	79.51	80.32	78.72	2,082
September 08, 2025	80	79.11	79.11	80.3	78.01	2,723
September 05, 2025	79.3	78.53	78.53	80.15	78.41	3,087
September 04, 2025	75.3	78	78	78.07	74.53	4,116
September 03, 2025	78.2	77.38	77.38	78.61	77.38	2,309
September 02, 2025	76.85	76.7	76.84	77.11	74.55	5,472
August 29, 2025	80.26	78.82	78.82	80.29	76.49	13,586
August 28, 2025	70.5	79.87	79.26	80.03	69.01	48,421
August 27, 2025	59.5	59.94	59.94	60.05	58.34	4,035
August 26, 2025	59.22	58.95	58.95	60	58.87	1,029
August 22, 2025	55.53	57.54	57.58	57.97	55.2	800
August 21, 2025	55.32	55.43	55.43	55.9	55.18	487
August 20, 2025	56.3	55.39	55.39	56.75	54.46	500
August 19, 2025	58.35	57.51	57.51	58.95	57.51	1,279
August 18, 2025	58.38	58.37	58.37	58.65	57.81	2,321
August 15, 2025	57.7	58	58	58.09	57.32	327
August 14, 2025	58.63	59.1	59.1	59.5	58.63	825
August 13, 2025	59.84	59.56	59.56	60.25	59.36	314
August 12, 2025	58.42	58.99	58.99	59	57.47	422
August 11, 2025	59	57.95	57.95	59.44	57.87	2,683
August 08, 2025	58.25	58.62	58.62	59.07	57.73	295
August 07, 2025	58	57.13	57.13	58.69	57.13	407
August 06, 2025	56.32	56.84	56.84	56.96	55.81	2,275
August 05, 2025	56.64	56.1	56.1	56.98	55.29	241
August 04, 2025	55.9	56.12	56.12	56.16	55.15	870
August 01, 2025	57	54.63	54.63	57.64	54.61	4,030
July 31, 2025	59.6	61.5	61.5	61.5	59.6	545
July 30, 2025	60	60.11	60.11	60.11	59.35	1,120
July 29, 2025	60	59.07	59.07	60.26	57.9	1,949
July 28, 2025	58.1	59.25	59.25	59.25	58.1	1,166
July 25, 2025	57.51	57.6	57.6	57.6	57.07	2,374
July 24, 2025	57.26	57.12	57.12	57.47	56.67	3,945
July 23, 2025	56.03	56.82	56.52	57.22	56.03	650
July 22, 2025	56.95	55.96	55.96	56.95	55.67	1,306
July 21, 2025	59	57.82	57.82	59.1	57.33	1,434
July 18, 2025	57.25	57.88	57.88	58.21	57.25	776
July 17, 2025	55.37	56.53	56.53	57.72	55.18	604
July 16, 2025	54.74	54.21	54.21	54.74	53.43	1,119
July 15, 2025	55.52	54.87	54.87	55.65	54.61	827
July 14, 2025	56.1	55.68	55.68	56.1	54.82	3,012
July 11, 2025	57	56.26	56.26	57.29	55.74	1,919
July 10, 2025	58.3	58.48	58.48	58.62	56.73	1,631
July 09, 2025	57.86	58.54	58.54	58.99	57.62	6,377
July 08, 2025	56.72	56.34	56.34	57.45	56.03	492
July 07, 2025	56.95	56.05	56.05	56.95	56.03	461
July 03, 2025	56.36	57.21	57.21	57.32	56.05	3,765
July 02, 2025	54.96	55.45	55.45	55.93	54.91	487

Pure Storage, Inc. (0KSA.L) LSE